Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.38 | 13.67 | 13.03 | 13.28 | 6,209,056 | -0.08(-0.60%) |
Mar 30, 2020 | 12.29 | 13.38 | 11.89 | 13.36 | 8,311,708 | +0.80(+6.40%) |
Mar 27, 2020 | 11.72 | 13.01 | 11.38 | 12.55 | 10,044,522 | +0.11(+0.86%) |
Mar 26, 2020 | 12.93 | 13.50 | 12.21 | 12.45 | 11,977,514 | -0.42(-3.26%) |
Mar 25, 2020 | 12.78 | 13.78 | 11.91 | 12.87 | 12,268,084 | +0.32(+2.56%) |
Mar 24, 2020 | 11.36 | 12.67 | 10.93 | 12.54 | 9,087,016 | +2.36(+23.12%) |
Mar 23, 2020 | 9.653 | 10.81 | 8.940 | 10.19 | 9,128,705 | +0.43(+4.39%) |
Mar 20, 2020 | 9.957 | 11.48 | 9.667 | 9.760 | 12,985,528 | +0.25(+2.63%) |
Mar 19, 2020 | 6.816 | 9.600 | 6.290 | 9.511 | 13,198,202 | +2.85(+42.70%) |
Mar 18, 2020 | 8.726 | 8.806 | 6.085 | 6.665 | 13,354,118 | -2.70(-28.86%) |
Mar 17, 2020 | 11.29 | 11.29 | 9.002 | 9.368 | 11,622,514 | -1.65(-14.98%) |
Mar 16, 2020 | 13.11 | 13.38 | 11.01 | 11.02 | 7,222,161 | -3.97(-26.49%) |
Mar 13, 2020 | 14.92 | 15.36 | 14.27 | 14.99 | 5,658,177 | +1.05(+7.55%) |
Mar 12, 2020 | 14.70 | 14.70 | 13.61 | 13.94 | 5,795,227 | -2.14(-13.32%) |
Mar 11, 2020 | 17.17 | 17.42 | 15.76 | 16.08 | 5,350,225 | -1.60(-9.04%) |
Mar 10, 2020 | 17.15 | 17.79 | 16.65 | 17.67 | 5,834,999 | +1.03(+6.22%) |
Mar 09, 2020 | 15.98 | 16.84 | 15.93 | 16.64 | 5,190,721 | -0.48(-2.81%) |
Mar 06, 2020 | 16.64 | 17.22 | 16.22 | 17.12 | 4,483,747 | -0.07(-0.42%) |
Mar 05, 2020 | 17.45 | 17.56 | 16.95 | 17.19 | 4,076,439 | -0.70(-3.89%) |
Mar 04, 2020 | 17.50 | 17.91 | 17.09 | 17.89 | 6,690,522 | +0.79(+4.65%) |
Mar 03, 2020 | 17.63 | 17.96 | 16.85 | 17.09 | 5,041,767 | -0.41(-2.34%) |
Mar 02, 2020 | 17.17 | 17.51 | 16.43 | 17.50 | 8,325,153 | +0.66(+3.92%) |
Feb 28, 2020 | 17.47 | 17.56 | 16.72 | 16.84 | 9,369,545 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.78 | 17.81 | 5,323,409 | -1.61(-8.27%) |
Feb 26, 2020 | 19.95 | 20.92 | 19.35 | 19.41 | 7,006,401 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.32 | 20.34 | 20.36 | 6,079,430 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.09 | 20.69 | 20.74 | 3,320,731 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.23 | 5,864,150 | +0.31(+1.46%) |
Feb 20, 2020 | 20.68 | 20.95 | 20.49 | 20.93 | 1,851,191 | +0.25(+1.22%) |
Feb 19, 2020 | 20.61 | 20.87 | 20.57 | 20.67 | 1,600,076 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.66 | 20.26 | 20.58 | 1,862,655 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.41 | 20.26 | 20.32 | 1,292,219 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.36 | 20.08 | 20.32 | 1,849,456 | +0.03(+0.13%) |
Feb 12, 2020 | 20.03 | 20.29 | 19.96 | 20.29 | 2,714,721 | +0.35(+1.78%) |
Feb 11, 2020 | 19.74 | 20.00 | 19.73 | 19.94 | 3,415,641 | +0.28(+1.44%) |
Feb 10, 2020 | 19.52 | 19.79 | 19.50 | 19.65 | 2,761,615 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,812,611 | +0.04(+0.18%) |
Feb 06, 2020 | 19.81 | 19.86 | 19.20 | 19.42 | 4,138,400 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.74 | 19.76 | 2,032,843 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.48 | 19.84 | 2,540,721 | +0.39(+2.01%) |
Feb 03, 2020 | 19.27 | 19.65 | 19.27 | 19.45 | 2,043,619 | +0.23(+1.20%) |
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,886 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,761 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.63 | 19.14 | 19.54 | 2,159,118 | +0.21(+1.10%) |
Jan 28, 2020 | 19.65 | 19.74 | 19.31 | 19.32 | 2,718,933 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.74 | 19.29 | 19.56 | 2,564,898 | -0.03(-0.14%) |
Jan 24, 2020 | 19.76 | 19.87 | 19.44 | 19.59 | 2,560,195 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,738,034 | +0.19(+0.95%) |
Jan 22, 2020 | 19.32 | 19.63 | 19.32 | 19.50 | 3,120,792 | +0.29(+1.52%) |
Jan 21, 2020 | 19.17 | 19.29 | 19.08 | 19.21 | 2,067,789 | -0.03(-0.14%) |
Jan 17, 2020 | 19.11 | 19.35 | 19.09 | 19.24 | 1,844,400 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.24 | 19.00 | 19.08 | 1,848,857 | -0.06(-0.32%) |
Jan 15, 2020 | 18.96 | 19.24 | 18.96 | 19.14 | 2,086,417 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.09 | 18.88 | 19.00 | 2,636,281 | +0.06(+0.33%) |
Jan 13, 2020 | 19.09 | 19.14 | 18.73 | 18.93 | 3,996,929 | -0.23(-1.23%) |
Jan 10, 2020 | 19.36 | 19.37 | 19.12 | 19.17 | 3,347,705 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.27 | 19.31 | 2,199,451 | +0.04(+0.23%) |
Jan 08, 2020 | 19.43 | 19.56 | 19.26 | 19.26 | 2,430,538 | -0.21(-1.07%) |
Jan 07, 2020 | 19.59 | 19.62 | 19.34 | 19.47 | 2,679,480 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.74 | 19.37 | 19.63 | 2,626,831 | -0.22(-1.12%) |
Jan 03, 2020 | 19.73 | 19.95 | 19.71 | 19.85 | 1,871,914 | +0.04(+0.18%) |